F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1833.40BHARTIARTL · archived level
Strikes34Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 359.15 | 316.36 | 1520 | — | 3.85 | 0 | 0 |
| 0 | 0 | 322.30 | 276.44 | 1560 | — | 6.35 | 0 | 0 |
| 12825 | 0 | 257.55 | 236.54 | 1600 | 0.03 | 0.90 | 0 | 950 |
| 1425 | 3 | 202.05 | 196.75 | 1640 | 0.60 | 0.60 | 12 | 91675 |
| 0 | 0 | 265.45 | 176.99 | 1660 | 0.36 | 6.35 | 0 | 0 |
| 0 | 0 | 219.80 | 157.41 | 1680 | 0.75 | 0.75 | 4 | 8550 |
| 0 | 0 | 175.05 | 138.16 | 1700 | 0.95 | 0.95 | 39 | 89775 |
| 4750 | 0 | 151.80 | 119.42 | 1720 | 1.10 | 1.10 | 91 | 92625 |
| 0 | 0 | 196.50 | 101.41 | 1740 | 1.50 | 1.50 | 338 | 209000 |
| 30875 | 5 | 78.05 | 78.05 | 1760 | 2.35 | 2.35 | 2019 | 415625 |
| 96900 | 23 | 57.95 | 57.95 | 1780 | 3.80 | 3.80 | 2485 | 514900 |
| 384275 | 901 | 42.70 | 42.70 | 1800 | 6.80 | 6.80 | 4189 | 1504325 |
| 1054500 | 3528 | 27.90 | 27.90 | 1820 | 12.50 | 12.50 | 4058 | 1449700 |
| 2220625 | 10557 | 17.35 | 17.35 | 1840 | 21.75 | 21.75 | 4464 | 1991200 |
| 3895000 | 7119 | 10.00 | 10.00 | 1860 | 34.70 | 34.70 | 1065 | 1264450 |
| 1531875 | 3801 | 6.15 | 6.15 | 1880 | 49.90 | 49.90 | 1019 | 890150 |
| 3151150 | 8165 | 3.90 | 3.90 | 1900 | 68.55 | 68.55 | 220 | 1184650 |
| 1537100 | 3178 | 2.70 | 2.70 | 1920 | 90.36 | 89.40 | 0 | 351025 |
| 1836825 | 1450 | 2.05 | 2.05 | 1940 | 107.35 | 107.35 | 329 | 633650 |
| 1654900 | 917 | 1.65 | 1.65 | 1960 | 125.78 | 126.80 | 21 | 396150 |
| 932425 | 578 | 1.35 | 1.35 | 1980 | 144.54 | 149.35 | 0 | 228000 |
| 2337000 | 1108 | 1.10 | 1.10 | 2000 | 163.75 | 164.50 | 47 | 801800 |
| 593750 | 139 | 0.95 | 0.95 | 2020 | 183.26 | 153.00 | 0 | 12825 |
| 1000825 | 86 | 0.80 | 0.80 | 2040 | 202.95 | 202.20 | 2 | 38950 |
| 355775 | 129 | 0.70 | 0.70 | 2060 | 222.76 | 109.40 | 0 | 40850 |
| 161500 | 80 | 0.55 | 0.08 | 2080 | 242.64 | 182.75 | 0 | 10450 |
| 488775 | 413 | 0.45 | 0.45 | 2100 | 262.56 | 261.70 | 0 | 116850 |
| 45125 | 21 | 0.35 | 0.02 | 2120 | 282.50 | 276.75 | 3 | 68875 |
| 47500 | 1 | 0.35 | 0.01 | 2140 | 302.45 | 244.75 | 0 | 6175 |
| 54150 | 42 | 0.35 | — | 2160 | 322.40 | 210.00 | 0 | 2375 |
| 14725 | 2 | 0.35 | — | 2180 | 342.36 | 222.00 | 0 | 475 |
| 104025 | 61 | 0.30 | 0.30 | 2200 | 362.32 | 250.00 | 0 | 1900 |
| 11875 | 7 | 0.15 | — | 2240 | — | — | — | — |
| — | — | — | — | 2280 | 442.17 | 321.00 | 0 | 475 |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.